KFin Technologies Limited (NSE:KFINTECH)
India · Delayed Price · Currency is INR 857.75
+9.60 (1.13%)
May 29, 2026, 3:30 PM IST
KFin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 851.20 | 876.90 | 849.55 | 857.75 | 857.75 | 1.13% | 1,492,069 |
| May 27, 2026 | 839.00 | 867.25 | 838.85 | 848.15 | 848.15 | 1.33% | 1,236,465 |
| May 26, 2026 | 830.55 | 845.00 | 822.60 | 837.05 | 837.05 | 0.92% | 1,309,160 |
| May 25, 2026 | 829.00 | 837.20 | 821.00 | 829.40 | 829.40 | 1.44% | 1,252,239 |
| May 22, 2026 | 838.05 | 838.10 | 815.50 | 817.60 | 817.60 | -1.67% | 950,350 |
| May 21, 2026 | 835.00 | 842.00 | 811.25 | 831.50 | 831.50 | 0.42% | 1,463,545 |
| May 20, 2026 | 815.90 | 830.70 | 806.10 | 828.05 | 828.05 | 0.41% | 810,763 |
| May 19, 2026 | 815.95 | 833.30 | 809.15 | 824.70 | 824.70 | 1.40% | 1,057,770 |
| May 18, 2026 | 804.25 | 817.00 | 784.95 | 813.30 | 813.30 | 0.63% | 1,676,085 |
| May 15, 2026 | 824.00 | 828.95 | 805.00 | 808.20 | 808.20 | -1.49% | 2,022,597 |
| May 14, 2026 | 837.00 | 837.00 | 809.00 | 820.40 | 820.40 | -1.66% | 1,404,199 |
| May 13, 2026 | 860.00 | 864.90 | 828.15 | 834.25 | 834.25 | -2.69% | 1,068,000 |
| May 12, 2026 | 887.30 | 892.05 | 853.65 | 857.35 | 857.35 | -3.76% | 851,749 |
| May 11, 2026 | 905.00 | 911.65 | 888.05 | 890.80 | 890.80 | -2.78% | 905,175 |
| May 8, 2026 | 926.50 | 927.95 | 912.35 | 916.30 | 916.30 | -1.21% | 1,307,295 |
| May 7, 2026 | 920.00 | 938.10 | 915.00 | 927.55 | 927.55 | 1.65% | 1,292,194 |
| May 6, 2026 | 902.00 | 914.50 | 891.50 | 912.50 | 912.50 | 1.80% | 911,245 |
| May 5, 2026 | 868.25 | 908.70 | 858.05 | 896.40 | 896.40 | 3.76% | 2,279,826 |
| May 4, 2026 | 902.50 | 905.85 | 856.70 | 863.95 | 863.95 | -3.54% | 2,625,891 |
| Apr 30, 2026 | 936.25 | 977.00 | 892.00 | 895.70 | 895.70 | -8.35% | 6,838,867 |
| Apr 29, 2026 | 962.00 | 986.40 | 958.65 | 977.30 | 977.30 | 2.39% | 997,645 |
| Apr 28, 2026 | 964.00 | 966.95 | 950.80 | 954.50 | 954.50 | -0.64% | 506,684 |
| Apr 27, 2026 | 961.95 | 974.50 | 958.00 | 960.65 | 960.65 | 0.48% | 397,281 |
| Apr 24, 2026 | 980.80 | 992.70 | 951.35 | 956.05 | 956.05 | -2.63% | 1,072,624 |
| Apr 23, 2026 | 988.85 | 991.50 | 977.00 | 981.90 | 981.90 | -0.82% | 581,109 |
| Apr 22, 2026 | 998.00 | 1,006.00 | 980.00 | 990.00 | 990.00 | -0.70% | 795,548 |
| Apr 21, 2026 | 978.35 | 1,004.10 | 975.95 | 996.95 | 996.95 | 2.24% | 894,641 |
| Apr 20, 2026 | 980.00 | 989.50 | 960.00 | 975.10 | 975.10 | -0.09% | 1,214,583 |
| Apr 17, 2026 | 964.95 | 983.00 | 955.05 | 976.00 | 976.00 | 2.10% | 2,070,074 |
| Apr 16, 2026 | 945.00 | 965.50 | 941.10 | 955.90 | 955.90 | 2.51% | 1,670,400 |
| Apr 15, 2026 | 923.85 | 937.00 | 908.00 | 932.45 | 932.45 | 3.54% | 1,104,720 |
| Apr 13, 2026 | 894.00 | 911.95 | 882.70 | 900.55 | 900.55 | -1.20% | 909,172 |
| Apr 10, 2026 | 904.00 | 924.40 | 900.55 | 911.45 | 911.45 | 2.15% | 1,267,470 |
| Apr 9, 2026 | 919.35 | 921.20 | 884.60 | 892.25 | 892.25 | -2.95% | 1,784,346 |
| Apr 8, 2026 | 942.00 | 946.90 | 914.00 | 919.35 | 919.35 | 1.36% | 2,029,678 |
| Apr 7, 2026 | 900.20 | 911.00 | 881.70 | 907.05 | 907.05 | -1.38% | 1,420,169 |
| Apr 6, 2026 | 905.00 | 922.80 | 887.80 | 919.75 | 919.75 | 1.73% | 505,555 |
| Apr 2, 2026 | 892.30 | 908.90 | 877.45 | 904.15 | 904.15 | 0.13% | 443,345 |
| Apr 1, 2026 | 914.00 | 920.70 | 897.00 | 903.00 | 903.00 | 3.02% | 461,461 |
| Mar 30, 2026 | 899.00 | 904.75 | 866.00 | 876.55 | 876.55 | -4.06% | 1,139,443 |
| Mar 27, 2026 | 929.85 | 931.05 | 904.00 | 913.60 | 913.60 | -2.23% | 1,511,906 |
| Mar 25, 2026 | 915.05 | 947.80 | 914.00 | 934.45 | 934.45 | 3.11% | 965,199 |
| Mar 24, 2026 | 903.00 | 919.60 | 886.60 | 906.25 | 906.25 | 3.26% | 767,589 |
| Mar 23, 2026 | 910.00 | 911.40 | 870.00 | 877.60 | 877.60 | -4.04% | 910,416 |
| Mar 20, 2026 | 917.10 | 925.00 | 903.90 | 914.55 | 914.55 | 0.18% | 525,241 |
| Mar 19, 2026 | 928.05 | 928.05 | 906.90 | 912.90 | 912.90 | -3.27% | 617,145 |
| Mar 18, 2026 | 907.85 | 950.00 | 899.40 | 943.80 | 943.80 | 4.76% | 1,104,030 |
| Mar 17, 2026 | 914.35 | 914.35 | 892.00 | 900.95 | 900.95 | -0.04% | 1,035,925 |
| Mar 16, 2026 | 893.00 | 913.80 | 889.10 | 901.35 | 901.35 | 0.99% | 700,236 |
| Mar 13, 2026 | 902.60 | 905.85 | 889.75 | 892.55 | 892.55 | -1.66% | 514,558 |